Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.65 51.84 51.63 51.84 3,381,825 +0.36(+0.70%)
Feb 25, 2021 51.69 51.70 51.43 51.48 6,589,334 -0.42(-0.81%)
Feb 24, 2021 51.81 51.91 51.78 51.91 3,194,182 -0.06(-0.12%)
Feb 23, 2021 51.92 51.97 51.86 51.97 4,765,112 -0.04(-0.07%)
Feb 22, 2021 52.02 52.11 51.98 52.01 4,609,146 -0.03(-0.05%)
Feb 19, 2021 52.08 52.10 52.02 52.03 4,311,449 -0.14(-0.26%)
Feb 18, 2021 52.18 52.19 52.14 52.17 2,950,157 -0.06(-0.12%)
Feb 17, 2021 52.20 52.25 52.19 52.23 3,721,142 +0.05(+0.10%)
Feb 16, 2021 52.26 52.28 52.17 52.18 7,232,796 -0.28(-0.54%)
Feb 12, 2021 52.49 52.49 52.44 52.46 8,364,082 -0.15(-0.29%)
Feb 11, 2021 52.64 52.64 52.60 52.61 4,817,831 +0.05(+0.09%)
Feb 10, 2021 52.57 52.59 52.56 52.57 2,851,979 -0.04(-0.07%)
Feb 09, 2021 52.57 52.61 52.56 52.60 2,754,352 +0.02(+0.03%)
Feb 08, 2021 52.54 52.60 52.52 52.59 3,886,702 -0.02(-0.04%)
Feb 05, 2021 52.60 52.64 52.60 52.61 3,229,314 -0.03(-0.06%)
Feb 04, 2021 52.62 52.64 52.61 52.64 3,764,943 -0.01(-0.03%)
Feb 03, 2021 52.68 52.69 52.65 52.65 3,192,994 -0.07(-0.13%)
Feb 02, 2021 52.72 52.72 52.70 52.72 2,977,863 -0.04(-0.08%)
Feb 01, 2021 52.72 52.77 52.71 52.76 2,806,075 +0.05(+0.09%)
Jan 29, 2021 52.69 52.74 52.67 52.72 4,402,635 -0.09(-0.17%)
Jan 28, 2021 52.83 52.84 52.79 52.81 2,658,535 -0.03(-0.05%)
Jan 27, 2021 52.85 52.89 52.82 52.84 5,640,584 -0.01(-0.02%)
Jan 26, 2021 52.86 52.88 52.84 52.84 5,238,633 -0.04(-0.07%)
Jan 25, 2021 52.84 52.90 52.83 52.88 5,931,882 +0.13(+0.24%)
Jan 22, 2021 52.74 52.75 52.72 52.75 3,290,747 +0.03(+0.05%)
Jan 21, 2021 52.78 52.79 52.73 52.73 2,858,318 -0.14(-0.27%)
Jan 20, 2021 52.87 52.88 52.86 52.87 3,049,703 +0.01(+0.02%)
Jan 19, 2021 52.84 52.87 52.81 52.86 5,451,827 +0.00(+0.01%)
Jan 15, 2021 52.86 52.87 52.84 52.86 3,205,990 -0.01(-0.03%)
Jan 14, 2021 52.88 52.92 52.86 52.87 3,236,001 -0.08(-0.15%)
Jan 13, 2021 52.87 52.97 52.85 52.95 10,147,280 +0.21(+0.40%)
Jan 12, 2021 52.74 52.74 52.68 52.74 3,562,597 -0.05(-0.10%)
Jan 11, 2021 52.84 52.84 52.79 52.80 2,938,455 -0.11(-0.21%)
Jan 08, 2021 52.95 52.96 52.89 52.91 4,018,579 -0.04(-0.07%)
Jan 07, 2021 52.94 52.95 52.90 52.94 2,373,447 +0.01(+0.02%)
Jan 06, 2021 52.96 52.96 52.89 52.94 3,726,926 -0.07(-0.14%)
Jan 05, 2021 53.08 53.08 52.99 53.01 2,996,252 -0.05(-0.10%)
Jan 04, 2021 53.00 53.07 52.99 53.06 4,476,516 +0.01(+0.02%)
Dec 31, 2020 53.05 53.05 53.05 2,708,277 +0.02(+0.03%)
Dec 30, 2020 53.02 53.03 53.00 53.03 2,708,277 +0.01(+0.02%)
Dec 29, 2020 52.99 53.03 52.98 53.03 2,681,713 +0.02(+0.03%)
Dec 28, 2020 52.95 53.01 52.94 53.01 3,153,960 +0.04(+0.07%)
Dec 24, 2020 52.93 52.97 52.92 52.97 2,087,480 +0.08(+0.15%)
Dec 23, 2020 52.91 52.91 52.84 52.89 2,675,171 -0.13(-0.25%)
Dec 22, 2020 52.98 53.02 52.98 53.02 3,016,341 +0.05(+0.09%)
Dec 21, 2020 52.99 52.99 52.95 52.97 2,958,349 +0.04(+0.08%)
Dec 18, 2020 52.94 52.96 52.91 52.93 2,537,103 -0.04(-0.07%)
Dec 17, 2020 53.00 53.02 52.93 52.97 2,718,147 +0.04(+0.07%)
Dec 16, 2020 52.87 52.93 52.86 52.93 3,100,698 -0.10(-0.19%)
Dec 15, 2020 53.04 53.05 52.99 53.03 3,057,344 +0.01(+0.02%)
Dec 14, 2020 52.98 53.03 52.97 53.02 3,579,792 -0.09(-0.17%)
Dec 11, 2020 53.10 53.13 53.09 53.11 2,214,545 +0.08(+0.15%)
Dec 10, 2020 52.96 53.03 52.94 53.03 2,151,586 +0.11(+0.21%)
Dec 09, 2020 52.93 52.94 52.88 52.92 3,226,694 -0.02(-0.04%)
Dec 08, 2020 52.88 52.96 52.87 52.94 2,263,843 +0.07(+0.13%)
Dec 07, 2020 52.83 52.89 52.82 52.88 2,818,829 +0.09(+0.17%)
Dec 04, 2020 52.78 52.79 52.74 52.79 4,717,910 -0.04(-0.07%)
Dec 03, 2020 52.77 52.82 52.76 52.82 2,694,169 +0.13(+0.24%)
Dec 02, 2020 52.69 52.70 52.65 52.70 2,958,688 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.